Host Hotels & Resorts, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	80.060	80.060	80.060	80.060	66.451	0
2022-06-23	81.000	81.000	79.990	80.060	66.451	3
2022-06-22	90.180	90.180	90.180	90.180	74.851	0
2022-06-21	90.180	90.180	90.180	90.180	74.851	0
2022-06-20	90.180	90.180	90.180	90.180	74.851	0
2022-06-17	90.180	90.180	90.180	90.180	74.851	0
2022-06-15	90.180	90.180	90.180	90.180	74.851	0
2022-06-14	90.180	90.180	90.180	90.180	74.851	0
2022-06-13	90.180	90.180	90.180	90.180	74.851	1
2022-06-10	97.730	97.730	93.330	93.330	77.466	6,020
2022-06-09	99.550	99.630	99.550	99.630	82.695	12,080
2022-06-08	103.00	103.00	103.00	103.00	85.492	0
2022-06-07	103.00	103.00	103.00	103.00	85.492	980
2022-06-06	99.250	99.250	99.250	99.250	82.379	16
2022-06-03	97.820	97.820	97.820	97.820	81.192	0
2022-06-02	97.820	97.820	97.820	97.820	81.192	0
2022-06-01	98.190	98.190	97.820	97.820	81.192	5,601
2022-05-31	96.540	96.540	96.540	96.540	80.130	0
2022-05-30	96.540	96.540	96.540	96.540	80.130	0
2022-05-27	96.540	96.540	96.540	96.540	80.130	0
2022-05-26	95.080	96.540	95.080	96.540	80.130	9,800
2022-05-25	89.780	89.780	89.780	89.780	74.519	0
2022-05-24	89.780	89.780	89.780	89.780	74.519	0
2022-05-23	89.780	89.780	89.780	89.780	74.519	2
2022-05-20	91.400	91.400	89.740	89.780	74.519	4
2022-05-19	98.700	98.700	98.700	98.700	81.923	0
2022-05-18	103.21	103.21	98.700	98.700	81.923	1,834
2022-05-17	99.050	99.050	99.050	99.050	82.213	0
2022-05-16	99.050	99.050	99.050	99.050	82.213	0
2022-05-13	99.050	99.050	99.050	99.050	82.213	0
2022-05-12	99.050	99.050	99.050	99.050	82.213	0
2022-05-11	101.50	101.50	99.050	99.050	82.213	19,150
2022-05-10	98.890	98.890	98.890	98.890	82.080	0
2022-05-09	98.890	98.890	98.890	98.890	82.080	1
2022-05-06	98.890	98.890	98.890	98.890	82.080	0
2022-05-05	104.70	104.70	98.890	98.890	82.080	4,315
2022-05-04	97.950	97.950	97.950	97.950	81.300	0
2022-05-03	97.950	97.950	97.950	97.950	81.300	5,900
2022-05-02	102.64	102.64	102.64	102.64	85.193	0
2022-04-29	102.64	102.64	102.64	102.64	85.193	6,150
2022-04-28	102.89	105.23	102.89	105.23	87.343	6,650
2022-04-27	103.56	103.56	103.56	103.56	85.957	0
2022-04-26	103.56	103.56	103.56	103.56	85.957	890
2022-04-25	100.07	100.07	100.07	100.07	83.060	140
2022-04-22	98.570	99.400	98.570	99.400	82.504	113
2022-04-20	95.960	96.400	95.960	96.400	80.014	761
2022-04-19	93.780	93.780	93.780	93.780	77.839	15
2022-04-18	92.700	92.700	92.700	92.700	76.943	0
2022-04-14	93.560	93.560	92.700	92.700	76.943	2,282
2022-04-13	85.440	85.440	85.440	85.440	70.917	0
2022-04-12	85.360	85.440	85.360	85.440	70.917	1,800
2022-04-11	85.410	85.410	85.410	85.410	70.892	0
2022-04-08	85.410	85.410	85.410	85.410	70.892	1
2022-04-07	85.410	85.410	85.140	85.140	70.668	1,700
2022-04-06	86.440	86.650	86.440	86.650	71.921	3,400
2022-04-05	89.730	89.730	89.730	89.730	74.478	0
2022-04-04	89.300	89.730	89.100	89.730	74.478	195
2022-04-01	94.700	94.700	94.700	94.700	78.603	0
2022-03-31	95.270	95.270	94.700	94.700	78.603	36
2022-03-30	95.400	95.400	95.400	95.400	79.184	850

← NewerPage 19 of 21 · 1,253 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	0.7214 USD
2026-06-29	3.2824 USD
2026-03-30	0.7000 USD
2025-12-30	1.3179 USD
2025-09-29	0.7609 USD
2025-06-27	0.7800 USD
2025-03-28	0.8232 USD
2024-12-27	1.2666 USD
2024-09-27	0.7944 USD
2024-06-27	0.7598 USD
2024-03-27	0.7368 USD
2023-12-27	1.5552 USD
2023-09-28	0.6348 USD
2023-06-29	0.7205 USD
2023-03-30	0.5961 USD
2022-12-28	1.6289 USD
2022-09-29	0.6323 USD
2022-06-29	0.3220 USD
2022-03-30	0.1402 USD
2020-03-30	1.0458 USD

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.